Lord Abbett Securities Trust Alpha Strategy Fund Class C (MF: ALFCX )

23.13 +0.42 (+1.85%)
Daily Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.30 26.30 26.30 26.30 0 -0.04(-0.15%)
Jun 27, 2013 26.34 26.34 26.34 26.34 0 +0.44(+1.70%)
Jun 26, 2013 25.89 25.90 25.90 25.90 0 +0.16(+0.62%)
Jun 25, 2013 25.74 25.74 25.74 25.74 0 +0.28(+1.10%)
Jun 24, 2013 25.46 25.78 25.46 25.46 0 -0.32(-1.24%)
Jun 21, 2013 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Jun 20, 2013 25.78 25.78 25.78 25.78 0 -0.59(-2.24%)
Jun 19, 2013 26.37 26.37 26.37 26.37 0 -0.30(-1.12%)
Jun 18, 2013 26.67 26.67 26.67 26.67 0 +0.25(+0.95%)
Jun 17, 2013 26.42 26.42 26.42 26.42 0 +0.23(+0.88%)
Jun 14, 2013 26.19 26.19 26.19 26.19 0 -0.12(-0.46%)
Jun 13, 2013 26.31 26.31 26.31 26.31 0 +0.34(+1.31%)
Jun 12, 2013 25.97 25.97 25.97 25.97 0 -0.21(-0.80%)
Jun 11, 2013 26.49 26.18 26.18 26.18 0 -0.31(-1.17%)
Jun 10, 2013 26.49 26.49 26.49 26.49 0 +0.21(+0.80%)
Jun 07, 2013 26.28 26.28 26.28 26.28 0 +0.30(+1.15%)
Jun 06, 2013 25.98 25.98 25.98 25.98 0 +0.27(+1.05%)
Jun 05, 2013 25.71 25.71 25.71 25.71 0 -0.35(-1.34%)
Jun 04, 2013 26.04 26.06 26.06 26.06 0 -0.17(-0.65%)
Jun 03, 2013 26.23 26.23 26.23 26.23 0 +0.07(+0.27%)
May 31, 2013 26.16 26.16 26.16 26.16 0 -0.23(-0.87%)
May 30, 2013 26.39 26.39 26.39 26.39 0 +0.14(+0.53%)
May 29, 2013 26.25 26.25 26.25 26.25 0 -0.21(-0.79%)
May 28, 2013 26.46 26.46 26.46 26.46 0 +0.30(+1.15%)
May 24, 2013 26.16 26.16 26.16 26.16 0 +0.02(+0.08%)
May 23, 2013 26.14 26.14 26.14 26.14 0 -0.05(-0.19%)
May 22, 2013 26.19 26.19 26.19 26.19 0 -0.42(-1.58%)
May 21, 2013 26.61 26.61 26.61 26.61 0 -0.03(-0.11%)
May 20, 2013 26.64 26.64 26.64 26.64 0 +0.08(+0.30%)
May 17, 2013 26.56 26.56 26.56 26.56 0 +0.30(+1.14%)
May 16, 2013 26.26 26.26 26.26 26.26 0 -0.04(-0.15%)
May 15, 2013 26.30 26.30 26.30 26.30 0 +0.38(+1.47%)
May 13, 2013 25.92 25.92 25.92 25.92 0 -0.02(-0.08%)
May 10, 2013 25.94 25.94 25.94 25.94 0 +0.24(+0.93%)
May 09, 2013 25.70 25.70 25.70 25.70 0 -0.07(-0.27%)
May 08, 2013 25.77 25.77 25.77 25.77 0 +0.03(+0.12%)
May 07, 2013 25.74 25.74 25.74 25.74 0 +0.16(+0.63%)
May 06, 2013 25.58 25.58 25.58 25.58 0 +0.14(+0.55%)
May 03, 2013 25.44 25.44 25.44 25.44 0 +0.33(+1.31%)
May 02, 2013 25.11 25.11 25.11 25.11 0 +0.31(+1.25%)
May 01, 2013 24.80 24.80 24.80 24.80 0 -0.43(-1.70%)
Apr 30, 2013 25.23 25.23 25.23 25.23 0 +0.12(+0.48%)
Apr 29, 2013 25.11 25.11 25.11 25.11 0 +0.20(+0.80%)
Apr 26, 2013 24.91 24.91 24.91 24.91 0 -0.09(-0.36%)
Apr 25, 2013 24.84 25.00 25.00 25.00 0 +0.16(+0.64%)
Apr 24, 2013 24.75 24.84 24.84 24.84 0 +0.09(+0.36%)
Apr 23, 2013 24.75 24.75 24.75 24.75 0 +0.32(+1.31%)
Apr 22, 2013 24.43 24.43 24.43 24.43 0 +0.05(+0.21%)
Apr 19, 2013 24.38 24.38 24.38 24.38 0 +0.26(+1.08%)
Apr 18, 2013 24.12 24.12 24.12 24.12 0 -0.14(-0.58%)
Apr 17, 2013 24.26 24.66 24.26 24.26 0 -0.40(-1.62%)
Apr 16, 2013 24.66 24.66 24.66 24.66 0 +0.41(+1.69%)
Apr 15, 2013 24.25 24.25 24.25 24.25 0 -0.84(-3.35%)
Apr 12, 2013 25.09 25.09 25.09 25.09 0 -0.09(-0.36%)
Apr 11, 2013 25.18 25.18 25.18 25.18 0 +0.13(+0.52%)
Apr 10, 2013 25.05 25.05 25.05 25.05 0 +0.39(+1.58%)
Apr 09, 2013 24.66 24.66 24.66 24.66 0 +0.01(+0.04%)
Apr 08, 2013 24.65 24.65 24.65 24.65 0 +0.19(+0.78%)
Apr 05, 2013 24.46 24.46 24.46 24.46 0 -0.11(-0.45%)
Apr 04, 2013 24.57 24.57 24.57 24.57 0 +0.11(+0.45%)
Apr 03, 2013 24.46 24.46 24.46 24.46 0 -0.39(-1.57%)
Apr 02, 2013 24.85 24.85 24.85 24.85 0 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.